News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.351974970669 | 25.57 | 25.825 | 24.925 | 573287 | 25.43284462 | CS |
| 4 | -0.85 | -3.20633723123 | 26.51 | 26.72 | 24.925 | 702734 | 25.9343474 | CS |
| 12 | 5.04 | 24.4422890398 | 20.62 | 29.44 | 19.91 | 1167025 | 25.49847057 | CS |
| 26 | 2.95 | 12.989872303 | 22.71 | 29.44 | 19.55 | 1079607 | 23.320649 | CS |
| 52 | 4.19 | 19.5156031672 | 21.47 | 29.44 | 17.7501 | 1061094 | 22.06842311 | CS |
| 156 | -19.92191082 | -43.7057386617 | 45.58191082 | 46.62504084 | 11.2447502 | 1630606 | 22.86070992 | CS |
| 260 | -17.11790077 | -40.0157568789 | 42.77790077 | 58.59711105 | 11.2447502 | 1245370 | 27.77293268 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 25.28 | 0.2 | 0.80 | 24.95 | 25.32 | 24.925 | 479296 |
| 1719873600 | 25.08 | -0.6 | -2.34 | 25.36 | 25.43 | 25.022 | 530194 |
| 1719614400 | 25.68 | 0 | 0.00 | 25.68 | 25.68 | 25.68 | 0 |
| 1719528000 | 25.68 | -0.12 | -0.47 | 25.64 | 25.735 | 25.52 | 697515 |
| 1719441600 | 25.8 | 0.36 | 1.42 | 25.57 | 25.825 | 25.52 | 596511 |
| 1719355200 | 25.44 | -0.75 | -2.86 | 25.65 | 25.7 | 25.32 | 794966 |
| 1719268800 | 26.19 | -0.06 | -0.23 | 26.22 | 26.41 | 26.13 | 665563 |
| 1719009600 | 26.25 | 0.03 | 0.11 | 26.21 | 26.38 | 26.13 | 630390 |
| 1718923200 | 26.22 | 0.4 | 1.55 | 26.07 | 26.35 | 26.05 | 712360 |
| 1718750400 | 25.82 | 0.23 | 0.90 | 25.82 | 25.88 | 25.675 | 486837 |
| 1718664000 | 25.59 | -0.1 | -0.39 | 25.44 | 25.66 | 25.326 | 580960 |
| 1718404800 | 25.69 | -0.22 | -0.85 | 25.51 | 25.79 | 25.51 | 648390 |
| 1718318400 | 25.91 | -0.37 | -1.41 | 26.24 | 26.255 | 25.81 | 1295268 |
| 1718232000 | 26.28 | 0.11 | 0.42 | 26.56 | 26.72 | 26.28 | 1020611 |
| 1718145600 | 26.17 | -0.11 | -0.42 | 26.23 | 26.265 | 25.99 | 513687 |
| 1718059200 | 26.28 | -0.02 | -0.08 | 25.96 | 26.365 | 25.91 | 614868 |
| 1717800000 | 26.3 | 0.03 | 0.11 | 26.37 | 26.455 | 26.245 | 805780 |
| 1717713600 | 26.27 | -0.22 | -0.83 | 26.12 | 26.505 | 26.1 | 1086185 |
| 1717627200 | 26.49 | -0.03 | -0.11 | 26.51 | 26.56 | 26.31 | 670878 |
| 1717540800 | 26.52 | -0.24 | -0.90 | 26.54 | 26.595 | 26.37 | 439069 |
| 1717454400 | 26.76 | -0.38 | -1.40 | 26.68 | 26.8595 | 26.62 | 563149 |
| 1717195200 | 27.14 | -0.22 | -0.80 | 27.16 | 27.24 | 26.875 | 694098 |
| 1717108800 | 27.36 | 0.12 | 0.44 | 27.31 | 27.39 | 27.265 | 452638 |
| 1717022400 | 27.24 | -0.15 | -0.55 | 27.11 | 27.355 | 27.05 | 539768 |
| 1716936000 | 27.39 | 0.41 | 1.52 | 27.38 | 27.43 | 27.225 | 689898 |
| 1716590400 | 26.98 | 0.47 | 1.77 | 26.83 | 27.04 | 26.72 | 1100871 |
| 1716504000 | 26.51 | -0.67 | -2.47 | 27.11 | 27.12 | 26.44 | 701600 |
| 1716417600 | 27.18 | -0.13 | -0.48 | 27.24 | 27.375 | 27.125 | 956522 |
| 1716331200 | 27.31 | -0.07 | -0.26 | 27.22 | 27.45 | 27.22 | 854948 |
| 1716244800 | 27.38 | -0.6 | -2.14 | 27.54 | 27.58 | 27.3509 | 708525 |
| 1715985600 | 27.98 | 0.52 | 1.89 | 27.77 | 28.135 | 27.73 | 1058001 |
| 1715899200 | 27.46 | 0.01 | 0.04 | 27.67 | 27.78 | 27.46 | 643790 |
| 1715812800 | 27.45 | 0.49 | 1.82 | 27.3 | 27.47 | 27.25 | 1389975 |
| 1715726400 | 26.96 | 0 | 0.00 | 27.14 | 27.24 | 26.895 | 1292530 |
| 1715640000 | 26.96 | 0.08 | 0.30 | 27.52 | 27.62 | 26.94 | 1945454 |
| 1715380800 | 26.88 | 0.5 | 1.90 | 26.78 | 26.91 | 26.65 | 975139 |
| 1715294400 | 26.38 | 0.38 | 1.46 | 26.3 | 26.52 | 26.27 | 1373634 |
| 1715208000 | 26 | -0.51 | -1.92 | 26.03 | 26.14 | 25.92 | 1016553 |
| 1715121600 | 26.51 | -0.37 | -1.38 | 26.7 | 26.745 | 26.405 | 1223987 |
| 1715035200 | 26.88 | 0.06 | 0.22 | 26.88 | 26.93 | 26.53 | 1798426 |
| 1714776000 | 26.82 | 0.26 | 0.98 | 27.03 | 27.05 | 26.7125 | 1661672 |
| 1714689600 | 26.56 | -0.2 | -0.75 | 26.64 | 26.84 | 26.515 | 2141158 |
| 1714603200 | 26.76 | 0.21 | 0.79 | 26.49 | 27.01 | 26.2825 | 1513536 |
| 1714516800 | 26.55 | -0.16 | -0.60 | 26.83 | 27.07 | 26.49 | 3828408 |
| 1714430400 | 26.71 | 5.64 | 26.77 | 28.11 | 29.44 | 26.46 | 12341744 |
| 1714171200 | 21.07 | 0.35 | 1.69 | 20.97 | 21.15 | 20.955 | 923886 |
| 1714084800 | 20.72 | -0.25 | -1.19 | 20.72 | 20.7699 | 20.575 | 600494 |
| 1713998400 | 20.97 | -0.04 | -0.19 | 20.99 | 21.01 | 20.84 | 654484 |
| 1713912000 | 21.01 | 0.4 | 1.94 | 20.72 | 21.04 | 20.63 | 2367500 |
| 1713825600 | 20.61 | 0.63 | 3.15 | 20.3 | 20.68 | 20.28 | 1558893 |
| 1713566400 | 19.98 | 0 | 0.00 | 20.03 | 20.14 | 19.945 | 544941 |
| 1713480000 | 19.98 | -0.17 | -0.84 | 20.06 | 20.15 | 19.93 | 505098 |
| 1713393600 | 20.15 | -0.18 | -0.89 | 20.01 | 20.215 | 19.91 | 788940 |
| 1713307200 | 20.33 | -0.08 | -0.39 | 20.43 | 20.445 | 20.25 | 737430 |
| 1713220800 | 20.41 | 0.35 | 1.74 | 20.66 | 20.71 | 20.34 | 1194855 |
| 1712961600 | 20.06 | -0.54 | -2.62 | 20.53 | 20.55 | 20.05 | 803937 |
| 1712875200 | 20.6 | 0.17 | 0.83 | 20.67 | 20.68 | 20.345 | 725226 |
| 1712788800 | 20.43 | -0.21 | -1.02 | 20.59 | 20.67 | 20.31 | 1239486 |
| 1712702400 | 20.64 | 0.19 | 0.93 | 20.57 | 20.725 | 20.51 | 1133034 |
| 1712616000 | 20.45 | 0.37 | 1.84 | 20.31 | 20.595 | 20.295 | 626295 |
| 1712356800 | 20.08 | -0.28 | -1.38 | 20.09 | 20.2 | 20.02 | 988167 |
| 1712270400 | 20.36 | -0.06 | -0.29 | 20.65 | 20.7 | 20.36 | 1165522 |
| 1712184000 | 20.42 | 0.5 | 2.51 | 20.15 | 20.43 | 20.11 | 886245 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
